시장 데이터를 불러오는 중
전체 종목
Invesco Large Cap Growth ETF 과거 주가
Invesco Large Cap Growth ETF · PWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Large Cap Growth ETF · PWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,345 | ₩220,345 | ₩218,220 | ₩219,704 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,386 | ₩221,334 | ₩216,777 | ₩218,247 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,415 | ₩222,257 | ₩220,613 | ₩222,096 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,847 | ₩224,823 | ₩222,858 | ₩224,074 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,669 | ₩222,831 | ₩221,054 | ₩222,484 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,615 | ₩222,323 | ₩220,840 | ₩221,695 | +0.04% | 8만 |
| 2026.10.01 | ₩217,272 | ₩219,463 | ₩215,668 | ₩219,089 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,140 | ₩218,154 | ₩216,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,710 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩218,073 | ₩218,207 | ₩216,430 | ₩217,352 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,525 | ₩217,525 | ₩214,171 | ₩216,015 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,327 | ₩218,795 | ₩217,031 | ₩218,461 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,224 | ₩217,566 | ₩214,224 | ₩217,258 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,713 | ₩217,713 | ₩215,320 | ₩216,309 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,427 | ₩218,007 | ₩215,427 | ₩217,739 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,382 | ₩216,924 | ₩212,594 | ₩216,389 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,718 | ₩210,349 | ₩208,157 | ₩210,215 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,705 | ₩208,705 | ₩207,007 | ₩207,502 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,658 | ₩206,606 | ₩202,503 | ₩204,281 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,642 | ₩204,642 | ₩202,624 | ₩203,065 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,386 | ₩204,749 | ₩202,704 | ₩203,653 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,985 | ₩210,389 | ₩208,772 | ₩209,654 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,408 | ₩208,411 | ₩206,299 | ₩206,593 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,442 | ₩211,351 | ₩210,041 | ₩210,121 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩210,095 | ₩211,939 | ₩209,680 | ₩210,803 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,860 | ₩208,691 | ₩206,860 | ₩208,611 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,508 | ₩205,925 | ₩202,584 | ₩205,911 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,853 | ₩204,562 | ₩202,650 | ₩204,535 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,749 | ₩205,069 | ₩202,864 | ₩203,760 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,141 | ₩207,154 | ₩205,952 | ₩206,941 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,827 | ₩210,188 | ₩207,355 | ₩207,475 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,191 | ₩211,191 | ₩208,611 | ₩210,028 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,595 | ₩209,867 | ₩207,595 | ₩209,333 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩209,066 | ₩209,199 | ₩206,419 | ₩207,716 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,500 | ₩206,994 | ₩204,268 | ₩206,272 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,453 | ₩209,908 | ₩206,927 | ₩208,451 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,742 | ₩209,279 | ₩206,673 | ₩207,489 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩213,035 | ₩213,035 | ₩208,050 | ₩208,411 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,211 | ₩214,478 | ₩211,485 | ₩212,300 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,261 | ₩219,985 | ₩218,261 | ₩218,929 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,258 | ₩218,514 | ₩216,363 | ₩217,151 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,935 | ₩218,702 | ₩215,935 | ₩216,978 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩216,029 | ₩216,363 | ₩214,879 | ₩215,347 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,289 | ₩213,730 | ₩211,578 | ₩211,939 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩214,024 | ₩214,251 | ₩211,578 | ₩211,672 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,853 | ₩215,133 | ₩211,364 | ₩213,436 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩213,022 | ₩215,253 | ₩210,322 | ₩212,621 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,657 | ₩218,501 | ₩214,251 | ₩214,545 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,848 | ₩217,178 | ₩212,487 | ₩216,002 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩204,014 | ₩208,036 | ₩202,236 | ₩207,609 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,916 | ₩208,972 | ₩203,158 | ₩204,735 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,579 | ₩203,439 | ₩200,004 | ₩202,998 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,964 | ₩200,125 | ₩193,897 | ₩194,297 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,900 | ₩200,900 | ₩196,088 | ₩200,151 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,491 | ₩208,678 | ₩201,501 | ₩205,056 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,493 | ₩209,493 | ₩205,684 | ₩206,580 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,253 | ₩211,992 | ₩209,079 | ₩210,335 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,640 | ₩212,407 | ₩209,640 | ₩211,231 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,431 | ₩213,075 | ₩210,175 | ₩212,206 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,678 | ₩210,014 | ₩206,099 | ₩206,353 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩203,092 | ₩208,304 | ₩201,274 | ₩206,272 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,867 | ₩211,324 | ₩207,261 | ₩208,264 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,191 | ₩217,191 | ₩209,279 | ₩212,848 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,336 | ₩216,924 | ₩214,585 | ₩215,895 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,158 | ₩214,612 | ₩211,658 | ₩212,286 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩215,066 | ₩217,285 | ₩214,866 | ₩216,978 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,764 | ₩217,886 | ₩214,959 | ₩215,868 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,531 | ₩211,939 | ₩207,996 | ₩211,805 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,589 | ₩210,897 | ₩206,753 | ₩210,215 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,320 | ₩217,459 | ₩215,253 | ₩215,534 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,250 | ₩219,851 | ₩209,827 | ₩211,952 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,760 | ₩221,869 | ₩218,621 | ₩218,795 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,506 | ₩225,838 | ₩220,506 | ₩225,143 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,213 | ₩220,345 | ₩212,647 | ₩219,945 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,443 | ₩216,443 | ₩213,048 | ₩213,783 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,457 | ₩222,457 | ₩216,510 | ₩220,559 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,855 | ₩218,408 | ₩213,155 | ₩215,695 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,149 | ₩217,980 | ₩214,853 | ₩215,387 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,689 | ₩225,878 | ₩223,085 | ₩225,210 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,805 | ₩223,286 | ₩221,829 | ₩222,698 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,279 | ₩221,201 | ₩216,991 | ₩217,218 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,481 | ₩222,537 | ₩217,632 | ₩217,632 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,279 | ₩221,468 | ₩219,798 | ₩221,081 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩212,073 | ₩214,866 | ₩210,843 | ₩214,011 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,869 | ₩211,765 | ₩204,869 | ₩211,284 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩206,032 | ₩209,360 | ₩202,477 | ₩202,864 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,952 | ₩213,984 | ₩200,378 | ₩208,197 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,961 | ₩211,044 | ₩208,090 | ₩209,266 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,369 | ₩213,369 | ₩205,524 | ₩206,192 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,251 | ₩217,846 | ₩213,329 | ₩216,790 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,127 | ₩219,597 | ₩216,216 | ₩218,608 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,405 | ₩218,234 | ₩216,430 | ₩218,127 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,441 | ₩218,114 | ₩214,732 | ₩217,031 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,494 | ₩216,269 | ₩214,104 | ₩215,614 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩213,088 | ₩215,080 | ₩211,605 | ₩214,438 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩214,051 | ₩214,051 | ₩211,097 | ₩212,367 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,814 | ₩212,768 | ₩209,814 | ₩212,327 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,729 | ₩207,809 | ₩206,473 | ₩206,767 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,918 | ₩206,192 | ₩202,918 | ₩205,831 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩202,103 | ₩204,014 | ₩201,314 | ₩204,000 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,512 | ₩202,022 | ₩198,400 | ₩200,592 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,457 | ₩205,457 | ₩200,352 | ₩202,584 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,297 | ₩206,446 | ₩204,468 | ₩204,829 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,475 | ₩209,132 | ₩207,475 | ₩208,865 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,595 | ₩208,250 | ₩205,404 | ₩207,355 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,524 | ₩206,353 | ₩202,263 | ₩206,179 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,537 | ₩207,876 | ₩205,537 | ₩207,382 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,361 | ₩205,591 | ₩204,361 | ₩205,591 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,722 | ₩204,722 | ₩201,541 | ₩202,437 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,918 | ₩204,802 | ₩201,929 | ₩204,762 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩199,029 | ₩200,165 | ₩198,948 | ₩199,550 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,532 | ₩198,588 | ₩196,062 | ₩197,051 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,928 | ₩197,906 | ₩195,928 | ₩196,770 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,231 | ₩195,901 | ₩192,988 | ₩195,754 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,562 | ₩193,616 | ₩191,932 | ₩193,135 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,518 | ₩192,426 | ₩190,315 | ₩191,371 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,621 | ₩195,621 | ₩193,656 | ₩194,912 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,180 | ₩195,888 | ₩193,776 | ₩195,474 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,349 | ₩194,645 | ₩190,836 | ₩192,867 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,121 | ₩194,084 | ₩191,772 | ₩194,084 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,667 | ₩193,014 | ₩190,716 | ₩191,036 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,400 | ₩192,533 | ₩191,264 | ₩192,266 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,705 | ₩193,349 | ₩191,518 | ₩192,640 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,767 | ₩190,061 | ₩188,417 | ₩189,673 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,564 | ₩189,526 | ₩187,321 | ₩189,486 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,292 | ₩188,404 | ₩185,998 | ₩188,404 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,229 | ₩185,022 | ₩182,082 | ₩185,022 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,830 | ₩183,312 | ₩181,988 | ₩182,470 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,518 | ₩182,510 | ₩179,596 | ₩182,029 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,906 | ₩181,334 | ₩179,382 | ₩180,411 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,192 | ₩173,836 | ₩170,829 | ₩173,836 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩172,085 | ₩173,301 | ₩171,898 | ₩173,114 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,448 | ₩172,099 | ₩167,234 | ₩171,631 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,388 | ₩172,660 | ₩170,174 | ₩171,069 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩164,026 | ₩168,490 | ₩163,999 | ₩168,303 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,485 | ₩166,592 | ₩161,086 | ₩161,861 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,606 | ₩167,140 | ₩164,347 | ₩164,761 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,457 | ₩171,537 | ₩167,555 | ₩167,581 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,183 | ₩174,584 | ₩172,793 | ₩173,622 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,711 | ₩173,235 | ₩170,896 | ₩172,633 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,916 | ₩175,948 | ₩172,954 | ₩173,101 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,515 | ₩173,515 | ₩169,679 | ₩170,976 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,657 | ₩174,665 | ₩171,283 | ₩173,956 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,121 | ₩176,816 | ₩174,050 | ₩174,077 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,482 | ₩176,990 | ₩175,854 | ₩176,482 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,159 | ₩176,242 | ₩175,012 | ₩175,694 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,665 | ₩175,694 | ₩172,767 | ₩173,101 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,613 | ₩175,707 | ₩173,796 | ₩173,876 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,926 | ₩178,647 | ₩176,589 | ₩177,338 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,819 | ₩179,583 | ₩177,351 | ₩177,632 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,393 | ₩177,538 | ₩171,871 | ₩177,485 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,437 | ₩176,509 | ₩173,809 | ₩174,317 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,233 | ₩179,088 | ₩175,373 | ₩177,618 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,153 | ₩180,465 | ₩177,899 | ₩179,623 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,215 | ₩177,912 | ₩173,702 | ₩176,696 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,607 | ₩181,441 | ₩178,607 | ₩180,812 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,155 | ₩181,133 | ₩179,155 | ₩181,133 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩183,004 | ₩183,004 | ₩179,543 | ₩182,109 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,229 | ₩183,766 | ₩182,229 | ₩183,445 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩179,021 | ₩181,106 | ₩177,966 | ₩180,812 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,291 | ₩180,398 | ₩177,832 | ₩178,433 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,433 | ₩181,681 | ₩178,433 | ₩180,999 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,155 | ₩180,051 | ₩178,500 | ₩179,676 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,981 | ₩181,694 | ₩178,474 | ₩180,091 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,565 | ₩179,583 | ₩176,549 | ₩178,554 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,819 | ₩180,385 | ₩177,351 | ₩178,888 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,828 | ₩183,699 | ₩178,260 | ₩178,407 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,628 | ₩181,868 | ₩178,874 | ₩180,919 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,360 | ₩181,668 | ₩178,915 | ₩179,008 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,687 | ₩181,855 | ₩177,765 | ₩181,160 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩175,079 | ₩179,316 | ₩174,611 | ₩179,195 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,261 | ₩175,400 | ₩172,125 | ₩172,900 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,692 | ₩180,692 | ₩173,221 | ₩174,959 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,993 | ₩184,100 | ₩179,088 | ₩181,427 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,621 | ₩182,430 | ₩178,621 | ₩182,002 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,750 | ₩183,646 | ₩178,647 | ₩179,102 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩185,076 | ₩185,076 | ₩180,625 | ₩184,154 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,980 | ₩184,140 | ₩183,138 | ₩183,606 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,694 | ₩183,138 | ₩181,427 | ₩182,777 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,128 | ₩180,518 | ₩179,128 | ₩179,623 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,367 | ₩179,516 | ₩178,099 | ₩178,634 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,398 | ₩180,398 | ₩177,952 | ₩178,741 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,562 | ₩179,422 | ₩175,961 | ₩178,527 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,694 | ₩177,525 | ₩175,507 | ₩175,760 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,995 | ₩178,995 | ₩177,525 | ₩178,567 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,554 | ₩179,409 | ₩177,458 | ₩177,458 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,816 | ₩177,070 | ₩174,838 | ₩176,295 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,605 | ₩178,260 | ₩177,030 | ₩177,632 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,665 | ₩177,712 | ₩174,665 | ₩177,391 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,555 | ₩175,988 | ₩173,555 | ₩175,841 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,400 | ₩175,400 | ₩172,486 | ₩173,047 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,600 | ₩176,482 | ₩174,985 | ₩175,253 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,849 | ₩176,562 | ₩173,836 | ₩176,455 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,983 | ₩174,491 | ₩173,154 | ₩173,542 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,858 | ₩172,713 | ₩170,949 | ₩172,152 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,657 | ₩171,711 | ₩169,880 | ₩169,880 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,433 | ₩172,580 | ₩171,738 | ₩171,738 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,871 | ₩172,860 | ₩171,871 | ₩172,446 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,649 | ₩173,649 | ₩173,088 | ₩173,114 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,646 | ₩173,515 | ₩172,646 | ₩173,515 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,898 | ₩172,580 | ₩171,457 | ₩172,580 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,834 | ₩172,834 | ₩171,657 | ₩172,246 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,396 | ₩171,497 | ₩168,396 | ₩171,003 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,381 | ₩168,664 | ₩166,846 | ₩167,354 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,196 | ₩168,196 | ₩164,187 | ₩164,240 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,100 | ₩168,276 | ₩166,472 | ₩167,581 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,214 | ₩170,214 | ₩167,835 | ₩167,862 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,139 | ₩172,139 | ₩167,955 | ₩168,878 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,310 | ₩173,168 | ₩170,361 | ₩173,114 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,203 | ₩172,967 | ₩170,709 | ₩172,540 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,722 | ₩171,551 | ₩170,562 | ₩171,243 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,577 | ₩171,858 | ₩170,548 | ₩171,203 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,548 | ₩171,323 | ₩170,495 | ₩171,110 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩169,011 | ₩170,161 | ₩169,011 | ₩170,027 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,279 | ₩169,706 | ₩167,875 | ₩169,613 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,439 | ₩170,388 | ₩168,744 | ₩169,412 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,370 | ₩169,439 | ₩167,915 | ₩168,584 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩169,011 | ₩169,853 | ₩168,971 | ₩169,813 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,461 | ₩168,731 | ₩167,234 | ₩168,236 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,414 | ₩166,565 | ₩163,304 | ₩166,378 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,142 | ₩164,948 | ₩162,142 | ₩164,868 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,912 | ₩162,168 | ₩158,373 | ₩160,792 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,955 | ₩168,036 | ₩160,137 | ₩160,150 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,839 | ₩165,871 | ₩162,850 | ₩164,628 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,681 | ₩165,242 | ₩162,623 | ₩163,652 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,635 | ₩168,691 | ₩164,908 | ₩165,750 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,216 | ₩169,546 | ₩164,761 | ₩167,969 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,909 | ₩171,243 | ₩167,287 | ₩167,835 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,275 | ₩173,275 | ₩171,591 | ₩172,246 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,299 | ₩172,646 | ₩171,257 | ₩172,085 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,205 | ₩173,662 | ₩171,885 | ₩173,382 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,263 | ₩169,693 | ₩166,018 | ₩169,693 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,751 | ₩171,751 | ₩168,757 | ₩169,238 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,922 | ₩173,395 | ₩170,922 | ₩172,646 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,139 | ₩173,261 | ₩171,136 | ₩171,497 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,533 | ₩175,533 | ₩173,930 | ₩174,852 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,852 | ₩175,801 | ₩173,756 | ₩174,224 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,183 | ₩175,440 | ₩173,194 | ₩173,194 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,226 | ₩175,921 | ₩174,224 | ₩175,493 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩175,066 | ₩175,306 | ₩174,584 | ₩174,584 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,972 | ₩175,199 | ₩174,077 | ₩175,079 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,366 | ₩173,114 | ₩172,366 | ₩172,660 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,477 | ₩170,936 | ₩168,477 | ₩170,668 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,735 | ₩170,735 | ₩166,846 | ₩168,223 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,455 | ₩170,922 | ₩169,960 | ₩170,361 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,933 | ₩171,016 | ₩169,933 | ₩170,628 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,183 | ₩169,252 | ₩167,394 | ₩168,851 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,789 | ₩170,922 | ₩167,595 | ₩168,530 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,880 | ₩171,043 | ₩168,370 | ₩169,733 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,659 | ₩169,760 | ₩165,924 | ₩168,437 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,543 | ₩169,065 | ₩167,688 | ₩168,784 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,657 | ₩172,005 | ₩165,937 | ₩165,977 | -3.31% | 5.3만 |
|---|